Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.965 | 5.634 | 4.478 | 4.497 | 1,915,708 | -1.78(-28.31%) |
Jan 28, 2021 | 4.154 | 7.591 | 4.087 | 6.273 | 13,805,026 | +2.13(+51.38%) |
Jan 27, 2021 | 4.450 | 4.612 | 4.058 | 4.144 | 603,801 | -0.39(-8.63%) |
Jan 26, 2021 | 4.765 | 4.765 | 4.421 | 4.535 | 509,359 | -0.33(-6.86%) |
Jan 25, 2021 | 4.354 | 5.003 | 4.029 | 4.870 | 3,251,077 | +0.53(+12.09%) |
Jan 22, 2021 | 4.230 | 4.469 | 4.134 | 4.345 | 371,789 | +0.05(+1.11%) |
Jan 21, 2021 | 4.421 | 4.459 | 4.115 | 4.297 | 704,083 | -0.03(-0.66%) |
Jan 20, 2021 | 4.679 | 4.726 | 4.249 | 4.325 | 599,281 | -0.25(-5.43%) |
Jan 19, 2021 | 4.325 | 4.984 | 4.115 | 4.574 | 2,163,039 | +0.32(+7.64%) |
Jan 15, 2021 | 4.392 | 4.822 | 4.163 | 4.249 | 1,032,945 | +0.03(+0.68%) |
Jan 14, 2021 | 4.106 | 4.297 | 4.106 | 4.220 | 279,119 | +0.07(+1.61%) |
Jan 13, 2021 | 4.278 | 4.278 | 4.058 | 4.154 | 262,359 | -0.08(-1.81%) |
Jan 12, 2021 | 4.010 | 4.373 | 3.905 | 4.230 | 576,082 | +0.21(+5.23%) |
Jan 11, 2021 | 3.886 | 4.220 | 3.867 | 4.020 | 582,792 | +0.11(+2.93%) |
Jan 08, 2021 | 3.915 | 4.002 | 3.781 | 3.905 | 479,136 | +0.13(+3.54%) |
Jan 07, 2021 | 3.667 | 3.800 | 3.619 | 3.772 | 272,642 | +0.17(+4.77%) |
Jan 06, 2021 | 3.905 | 3.905 | 3.571 | 3.600 | 555,497 | -0.33(-8.50%) |
Jan 05, 2021 | 3.571 | 4.173 | 3.571 | 3.934 | 2,002,142 | +0.36(+10.16%) |
Jan 04, 2021 | 3.571 | 3.667 | 3.476 | 3.571 | 120,833 | +0.06(+1.63%) |
Dec 31, 2020 | 3.514 | 3.514 | 3.514 | 1,054,041 | -0.12(-3.41%) | |
Dec 30, 2020 | 3.705 | 3.819 | 3.504 | 3.638 | 1,054,041 | +0.11(+2.97%) |
Dec 29, 2020 | 3.743 | 3.781 | 3.495 | 3.533 | 113,171 | -0.15(-4.14%) |
Dec 28, 2020 | 3.581 | 3.819 | 3.495 | 3.686 | 728,537 | +0.10(+2.66%) |
Dec 24, 2020 | 3.628 | 3.667 | 3.533 | 3.590 | 96,560 | +0.00(+0.00%) |
Dec 23, 2020 | 3.495 | 3.657 | 3.476 | 3.590 | 113,417 | +0.13(+3.87%) |
Dec 22, 2020 | 3.504 | 3.542 | 3.418 | 3.457 | 120,532 | -0.05(-1.36%) |
Dec 21, 2020 | 3.409 | 3.542 | 3.409 | 3.504 | 128,239 | +0.06(+1.66%) |
Dec 18, 2020 | 3.647 | 3.668 | 3.447 | 3.447 | 200,766 | -0.17(-4.75%) |
Dec 17, 2020 | 3.638 | 3.667 | 3.552 | 3.619 | 137,968 | -0.01(-0.26%) |
Dec 16, 2020 | 3.676 | 3.686 | 3.485 | 3.628 | 266,596 | -0.08(-2.06%) |
Dec 15, 2020 | 3.772 | 3.829 | 3.590 | 3.705 | 304,270 | +0.00(+0.00%) |
Dec 14, 2020 | 3.819 | 3.879 | 3.667 | 3.705 | 279,545 | -0.06(-1.52%) |
Dec 11, 2020 | 3.858 | 3.886 | 3.714 | 3.762 | 108,394 | -0.13(-3.43%) |
Dec 10, 2020 | 3.676 | 3.934 | 3.647 | 3.896 | 297,484 | +0.28(+7.65%) |
Dec 09, 2020 | 3.743 | 3.772 | 3.533 | 3.619 | 214,731 | -0.07(-1.81%) |
Dec 08, 2020 | 3.791 | 3.829 | 3.638 | 3.686 | 245,494 | -0.16(-4.22%) |
Dec 07, 2020 | 3.953 | 4.058 | 3.753 | 3.848 | 332,799 | -0.08(-1.95%) |
Dec 04, 2020 | 3.953 | 4.096 | 3.877 | 3.924 | 219,407 | +0.00(+0.00%) |
Dec 03, 2020 | 4.115 | 4.125 | 3.877 | 3.924 | 393,023 | -0.22(-5.30%) |
Dec 02, 2020 | 4.077 | 4.297 | 3.924 | 4.144 | 511,638 | +0.10(+2.36%) |
Dec 01, 2020 | 3.953 | 4.096 | 3.705 | 4.049 | 580,243 | +0.19(+4.95%) |
Nov 30, 2020 | 3.810 | 3.886 | 3.590 | 3.858 | 345,559 | -0.01(-0.25%) |
Nov 27, 2020 | 3.915 | 3.953 | 3.781 | 3.867 | 169,661 | -0.13(-3.34%) |
Nov 25, 2020 | 3.963 | 4.106 | 3.724 | 4.001 | 404,045 | -0.02(-0.48%) |
Nov 24, 2020 | 3.819 | 4.297 | 3.714 | 4.020 | 2,425,138 | +0.71(+21.33%) |
Nov 23, 2020 | 3.199 | 3.313 | 3.113 | 3.313 | 330,829 | +0.14(+4.52%) |
Nov 20, 2020 | 3.342 | 3.413 | 3.075 | 3.170 | 584,180 | -0.11(-3.21%) |
Nov 19, 2020 | 3.036 | 3.437 | 3.008 | 3.275 | 532,919 | +0.18(+5.86%) |
Nov 18, 2020 | 3.055 | 3.151 | 3.036 | 3.094 | 233,856 | +0.04(+1.25%) |
Nov 17, 2020 | 3.046 | 3.122 | 3.017 | 3.055 | 91,252 | +0.01(+0.31%) |
Nov 16, 2020 | 3.122 | 3.199 | 3.017 | 3.046 | 253,941 | -0.02(-0.62%) |
Nov 13, 2020 | 3.151 | 3.151 | 3.008 | 3.065 | 315,549 | -0.11(-3.60%) |
Nov 12, 2020 | 2.989 | 3.285 | 2.922 | 3.180 | 1,461,151 | -0.65(-16.96%) |
Nov 11, 2020 | 4.096 | 4.345 | 3.819 | 3.829 | 225,474 | -0.20(-4.98%) |
Nov 10, 2020 | 3.924 | 4.220 | 3.896 | 4.029 | 159,075 | +0.10(+2.43%) |
Nov 09, 2020 | 4.192 | 4.345 | 3.896 | 3.934 | 194,139 | +0.09(+2.23%) |
Nov 06, 2020 | 3.924 | 4.058 | 3.819 | 3.848 | 75,719 | -0.17(-4.28%) |
Nov 05, 2020 | 4.068 | 4.211 | 3.963 | 4.020 | 70,105 | -0.05(-1.17%) |
Nov 04, 2020 | 4.077 | 4.077 | 3.934 | 4.068 | 37,156 | +0.00(+0.00%) |
Nov 03, 2020 | 4.001 | 4.201 | 3.924 | 4.068 | 79,160 | +0.20(+5.19%) |